Premium
Rbr Log - Fundo DE Investimento Imobiliario (RBRL11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 0.442477876106 | 61.02 | 61.94 | 60.47 | 2733 | 61.14300498 | FU |
| 4 | -2.61 | -4.08450704225 | 63.9 | 65.4 | 60.12 | 4826 | 62.10667903 | FU |
| 12 | -12.1 | -16.4872598447 | 73.39 | 74.5 | 60.12 | 6018 | 65.77262447 | FU |
| 26 | -18.3 | -22.9928382963 | 79.59 | 82.4 | 60.12 | 6595 | 71.39933383 | FU |
| 52 | -24.82 | -28.8235977238 | 86.11 | 87.59 | 60.12 | 7232 | 76.95862156 | FU |
| 156 | -22.22 | -26.6075919052 | 83.51 | 100 | 60.12 | 7551 | 83.30543552 | FU |
| 260 | -39.71 | -39.3168316832 | 101 | 125 | 60.12 | 7936 | 91.14032276 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 60.75 | 0.16 | 0.26 | 61.09 | 61.09 | 60.5 | 3188 |
| 1739482140 | 60.59 | -1.02 | -1.66 | 61.61 | 61.66 | 60.59 | 1947 |
| 1739395740 | 61.61 | -0.2 | -0.32 | 61.94 | 61.94 | 61.5 | 2061 |
| 1739309400 | 61.81 | 0.7 | 1.15 | 61.1 | 61.94 | 61.1 | 2258 |
| 1739222940 | 61.11 | -0.17 | -0.28 | 61.02 | 61.55 | 60.47 | 4210 |
| 1738963800 | 61.28 | 0.28 | 0.46 | 60.95 | 61.6 | 60.12 | 9783 |
| 1738877340 | 61 | 0.14 | 0.23 | 60.86 | 61.07 | 60.5 | 2474 |
| 1738790940 | 60.86 | -0.51 | -0.83 | 61.36 | 61.41 | 60.5 | 4918 |
| 1738704600 | 61.37 | -0.26 | -0.42 | 61.63 | 61.7 | 60.45 | 4902 |
| 1738618200 | 61.63 | -0.37 | -0.60 | 62 | 62.61 | 61.12 | 7282 |
| 1738358940 | 62 | -0.65 | -1.04 | 62.66 | 62.66 | 61.6 | 9403 |
| 1738272540 | 62.65 | 0.63 | 1.02 | 62.02 | 63.45 | 62.02 | 5335 |
| 1738186200 | 62.02 | -0.57 | -0.91 | 62.59 | 62.59 | 62 | 3031 |
| 1738099740 | 62.59 | -0.55 | -0.87 | 63.14 | 64.87 | 62.46 | 8174 |
| 1738013340 | 63.14 | 0 | 0.00 | 63.14 | 63.53 | 62.32 | 5570 |
| 1737754200 | 63.14 | 0.14 | 0.22 | 63 | 63.87 | 63 | 2571 |
| 1737667740 | 63 | -1 | -1.56 | 64 | 64 | 63 | 8346 |
| 1737581400 | 64 | 0.29 | 0.46 | 63.8 | 64.239999 | 63.8 | 2354 |
| 1737495000 | 63.71 | -1.44 | -2.21 | 65.16 | 65.29 | 63.6 | 2253 |
| 1737408600 | 65.15 | 1.39 | 2.18 | 63.9 | 65.4 | 63 | 3990 |
| 1737149400 | 63.76 | -1.64 | -2.51 | 65.75 | 65.769999 | 63.03 | 7571 |
| 1737062940 | 65.4 | 0.19 | 0.29 | 65.2 | 66.209999 | 65.2 | 1783 |
| 1736976540 | 65.209999 | -0.12 | -0.18 | 65.209999 | 65.989999 | 65.2 | 2243 |
| 1736890140 | 65.33 | -1.97 | -2.93 | 67.3 | 67.74 | 65.099999 | 3262 |
| 1736803740 | 67.3 | -0.45 | -0.66 | 67.8 | 68.88 | 66.989999 | 1644 |
| 1736544540 | 67.75 | 1.54 | 2.33 | 67 | 69.69 | 66.9 | 2548 |
| 1736458140 | 66.209999 | -3.79 | -5.41 | 69.8 | 69.8 | 66.11 | 4015 |
| 1736371740 | 70 | 0 | 0.00 | 70.7 | 70.7 | 69.71 | 4367 |
| 1736285400 | 70 | 0 | 0.00 | 69.99 | 70.59 | 69.99 | 1788 |
| 1736198940 | 70 | 0 | 0.00 | 69.18 | 70.85 | 68.6 | 3683 |
| 1735939740 | 70 | 1.5 | 2.19 | 68.6 | 70.49 | 68.24 | 4597 |
| 1735853400 | 68.5 | 1.53 | 2.28 | 66.98 | 68.76 | 66.8 | 4953 |
| 1735594200 | 66.97 | 0.47 | 0.71 | 67.17 | 67.79 | 66.39 | 3096 |
| 1735334940 | 66.5 | 1.66 | 2.56 | 65.489999 | 68.4 | 65.489999 | 5738 |
| 1735248540 | 64.84 | -0.21 | -0.32 | 64.87 | 64.87 | 63.42 | 13095 |
| 1734989340 | 65.05 | 1.45 | 2.28 | 63.6 | 65.05 | 63.11 | 9773 |
| 1734730200 | 63.6 | 0.4 | 0.63 | 62.98 | 64.97 | 62.98 | 5754 |
| 1734643800 | 63.2 | 0.93 | 1.49 | 62 | 63.48 | 62 | 5079 |
| 1734557400 | 62.27 | -0.82 | -1.30 | 63.55 | 63.55 | 61.71 | 6675 |
| 1734470940 | 63.09 | -0.5 | -0.79 | 63.59 | 63.59 | 62.47 | 3899 |
| 1734384540 | 63.59 | 0.63 | 1.00 | 62.96 | 63.94 | 62.83 | 9683 |
| 1734125340 | 62.96 | -0.62 | -0.98 | 63.76 | 63.77 | 62.6 | 8275 |
| 1734039000 | 63.58 | 1.93 | 3.13 | 62.28 | 63.6 | 61.65 | 5051 |
| 1733952540 | 61.65 | -1.78 | -2.81 | 64.06 | 64.25 | 61.25 | 8082 |
| 1733866140 | 63.43 | -1.57 | -2.42 | 68.97 | 68.97 | 62.53 | 6961 |
| 1733779740 | 65 | -2.99 | -4.40 | 67.93 | 67.93 | 64.76 | 14118 |
| 1733520600 | 67.99 | -0.01 | -0.01 | 67.099999 | 70.76 | 67.099999 | 26597 |
| 1733434200 | 68 | -1.4 | -2.02 | 70.12 | 70.35 | 66.319999 | 9562 |
| 1733347800 | 69.4 | -1.6 | -2.25 | 70.8 | 71.16 | 69.4 | 7939 |
| 1733261340 | 71 | -0.51 | -0.71 | 71.45 | 71.65 | 70.8 | 4873 |
| 1733174940 | 71.51 | -1.49 | -2.04 | 73.55 | 74 | 70.86 | 4005 |
| 1732915740 | 73 | -0.6 | -0.82 | 73.59 | 73.61 | 71.8 | 4339 |
| 1732829400 | 73.6 | -0.79 | -1.06 | 73.26 | 74.35 | 72.76 | 7587 |
| 1732743000 | 74.39 | 1.02 | 1.39 | 73.37 | 74.5 | 72.28 | 9716 |
| 1732656600 | 73.37 | 0.31 | 0.42 | 73.46 | 74.18 | 72.22 | 7020 |
| 1732570140 | 73.06 | -0.26 | -0.35 | 73.39 | 73.61 | 73 | 9937 |
| 1732310940 | 73.32 | 0.33 | 0.45 | 72.94 | 73.77 | 72.81 | 10921 |
| 1732224600 | 72.99 | -0.51 | -0.69 | 73.7 | 73.7 | 72.8 | 2156 |
| 1732051800 | 73.5 | 0.49 | 0.67 | 73.05 | 73.7 | 73 | 3837 |
| 1731965340 | 73.01 | 0.89 | 1.23 | 72.5 | 73.78 | 72.02 | 13307 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
